Founder Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.150 | 3.190 | 3.120 | 3.130 | 3.130 | 43,098,780 |
| 2023-10-31 | 3.280 | 3.280 | 3.130 | 3.150 | 3.150 | 101,516,075 |
| 2023-10-30 | 3.080 | 3.420 | 3.020 | 3.330 | 3.330 | 167,392,711 |
| 2023-10-27 | 3.150 | 3.200 | 3.060 | 3.110 | 3.110 | 86,568,715 |
| 2023-10-26 | 3.060 | 3.180 | 3.030 | 3.180 | 3.180 | 59,452,274 |
| 2023-10-25 | 3.040 | 3.180 | 3.030 | 3.080 | 3.080 | 50,474,683 |
| 2023-10-24 | 2.980 | 3.030 | 2.960 | 3.020 | 3.020 | 37,873,176 |
| 2023-10-23 | 3.070 | 3.070 | 2.950 | 2.980 | 2.980 | 40,761,657 |
| 2023-10-20 | 3.120 | 3.150 | 3.060 | 3.080 | 3.080 | 41,745,212 |
| 2023-10-19 | 3.150 | 3.260 | 3.130 | 3.150 | 3.150 | 50,524,421 |
| 2023-10-18 | 3.240 | 3.250 | 3.150 | 3.160 | 3.160 | 47,987,190 |
| 2023-10-17 | 3.370 | 3.370 | 3.210 | 3.240 | 3.240 | 66,449,514 |
| 2023-10-16 | 3.380 | 3.480 | 3.330 | 3.350 | 3.350 | 107,590,768 |
| 2023-10-13 | 3.350 | 3.440 | 3.290 | 3.400 | 3.400 | 179,333,689 |
| 2023-10-12 | 3.020 | 3.320 | 3.020 | 3.320 | 3.320 | 160,483,445 |
| 2023-10-11 | 3.000 | 3.050 | 2.980 | 3.020 | 3.020 | 32,005,771 |
| 2023-10-10 | 3.010 | 3.030 | 2.980 | 2.990 | 2.990 | 36,119,901 |
| 2023-10-09 | 2.970 | 3.080 | 2.950 | 3.020 | 3.020 | 52,949,102 |
| 2023-09-28 | 2.920 | 2.980 | 2.900 | 2.970 | 2.970 | 44,263,321 |
| 2023-09-27 | 2.990 | 3.000 | 2.870 | 2.900 | 2.900 | 61,122,350 |
| 2023-09-26 | 3.020 | 3.040 | 2.950 | 2.980 | 2.980 | 57,912,216 |
| 2023-09-25 | 3.150 | 3.210 | 2.990 | 3.010 | 3.010 | 72,587,200 |
| 2023-09-22 | 3.060 | 3.170 | 3.050 | 3.170 | 3.170 | 40,494,834 |
| 2023-09-21 | 3.080 | 3.120 | 3.040 | 3.050 | 3.050 | 20,828,850 |
| 2023-09-20 | 3.060 | 3.150 | 3.050 | 3.070 | 3.070 | 42,471,100 |
| 2023-09-19 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 24,615,128 |
| 2023-09-18 | 3.120 | 3.150 | 3.090 | 3.100 | 3.100 | 23,272,716 |
| 2023-09-15 | 3.140 | 3.160 | 3.110 | 3.140 | 3.140 | 23,437,900 |
| 2023-09-14 | 3.160 | 3.160 | 3.080 | 3.110 | 3.110 | 26,755,938 |
| 2023-09-13 | 3.220 | 3.230 | 3.120 | 3.150 | 3.150 | 29,454,421 |
| 2023-09-12 | 3.250 | 3.270 | 3.190 | 3.220 | 3.220 | 30,628,642 |
| 2023-09-11 | 3.200 | 3.320 | 3.120 | 3.270 | 3.270 | 61,895,816 |
| 2023-09-08 | 3.220 | 3.230 | 3.120 | 3.200 | 3.200 | 61,520,214 |
| 2023-09-07 | 3.330 | 3.330 | 3.200 | 3.210 | 3.210 | 49,748,078 |
| 2023-09-06 | 3.250 | 3.360 | 3.180 | 3.340 | 3.340 | 44,619,358 |
| 2023-09-05 | 3.370 | 3.400 | 3.240 | 3.270 | 3.270 | 41,357,730 |
| 2023-09-04 | 3.330 | 3.360 | 3.260 | 3.300 | 3.300 | 39,785,145 |
| 2023-09-01 | 3.430 | 3.450 | 3.300 | 3.320 | 3.320 | 37,171,168 |
| 2023-08-31 | 3.450 | 3.470 | 3.390 | 3.430 | 3.430 | 21,518,652 |
| 2023-08-30 | 3.440 | 3.570 | 3.430 | 3.440 | 3.440 | 43,095,535 |
| 2023-08-29 | 3.300 | 3.480 | 3.280 | 3.440 | 3.440 | 43,882,345 |
| 2023-08-28 | 3.510 | 3.550 | 3.310 | 3.320 | 3.320 | 47,781,701 |
| 2023-08-25 | 3.570 | 3.590 | 3.340 | 3.390 | 3.390 | 63,483,093 |
| 2023-08-24 | 3.570 | 3.660 | 3.530 | 3.570 | 3.570 | 58,272,328 |
| 2023-08-23 | 3.600 | 3.650 | 3.530 | 3.540 | 3.540 | 57,867,420 |
| 2023-08-22 | 3.490 | 3.640 | 3.470 | 3.600 | 3.600 | 37,373,035 |
| 2023-08-21 | 3.520 | 3.570 | 3.470 | 3.470 | 3.470 | 30,677,915 |
| 2023-08-18 | 3.600 | 3.630 | 3.510 | 3.520 | 3.520 | 37,038,218 |
| 2023-08-17 | 3.630 | 3.640 | 3.560 | 3.610 | 3.610 | 30,009,880 |
| 2023-08-16 | 3.540 | 3.700 | 3.520 | 3.620 | 3.620 | 68,371,298 |
| 2023-08-15 | 3.590 | 3.630 | 3.510 | 3.550 | 3.550 | 35,382,001 |
| 2023-08-14 | 3.510 | 3.660 | 3.500 | 3.590 | 3.590 | 43,878,408 |
| 2023-08-11 | 3.680 | 3.810 | 3.540 | 3.560 | 3.560 | 66,632,668 |
| 2023-08-10 | 3.680 | 3.740 | 3.680 | 3.690 | 3.690 | 28,542,159 |
| 2023-08-09 | 3.800 | 3.830 | 3.680 | 3.710 | 3.710 | 46,407,356 |
| 2023-08-08 | 3.810 | 3.860 | 3.780 | 3.830 | 3.830 | 39,498,810 |
| 2023-08-07 | 3.770 | 3.870 | 3.750 | 3.830 | 3.830 | 61,988,367 |
| 2023-08-04 | 3.590 | 3.820 | 3.570 | 3.770 | 3.770 | 129,953,948 |
| 2023-08-03 | 3.570 | 3.620 | 3.490 | 3.600 | 3.600 | 90,541,196 |
| 2023-08-02 | 3.500 | 3.570 | 3.420 | 3.540 | 3.540 | 41,143,996 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-08 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.